Vanguard Long-Term Corporate Bond ETF (VCLT)
NASDAQ: VCLT · Real-Time Price · USD
77.05
+0.80 (1.05%)
At close: Sep 5, 2025, 4:00 PM
77.69
+0.64 (0.83%)
After-hours: Sep 5, 2025, 7:32 PM EDT
VCLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.98 | 77.14 | 76.86 | 77.05 | 77.05 | 1.05% | 3,619,374 |
| Sep 4, 2025 | 75.95 | 76.27 | 75.76 | 76.25 | 76.25 | 0.91% | 4,209,618 |
| Sep 3, 2025 | 75.11 | 75.67 | 74.90 | 75.56 | 75.56 | 1.02% | 3,611,791 |
| Sep 2, 2025 | 74.73 | 74.81 | 74.55 | 74.80 | 74.80 | -0.94% | 4,780,028 |
| Aug 29, 2025 | 75.86 | 75.86 | 75.45 | 75.51 | 75.17 | -0.67% | 3,443,599 |
| Aug 28, 2025 | 76.00 | 76.16 | 75.84 | 76.02 | 75.68 | 0.26% | 3,562,518 |
| Aug 27, 2025 | 75.53 | 75.87 | 75.40 | 75.82 | 75.48 | -0.08% | 6,570,872 |
| Aug 26, 2025 | 75.82 | 75.90 | 75.52 | 75.88 | 75.54 | -0.04% | 2,775,539 |
| Aug 25, 2025 | 76.00 | 76.13 | 75.86 | 75.91 | 75.57 | -0.30% | 3,544,770 |
| Aug 22, 2025 | 75.71 | 76.28 | 75.63 | 76.14 | 75.80 | 0.98% | 3,193,445 |
| Aug 21, 2025 | 75.61 | 75.61 | 75.21 | 75.40 | 75.06 | -0.50% | 2,596,174 |
| Aug 20, 2025 | 75.77 | 75.85 | 75.60 | 75.78 | 75.44 | 0.04% | 2,431,618 |
| Aug 19, 2025 | 75.62 | 75.84 | 75.60 | 75.75 | 75.41 | 0.28% | 3,297,640 |
| Aug 18, 2025 | 75.94 | 75.94 | 75.44 | 75.54 | 75.20 | -0.32% | 3,229,373 |
| Aug 15, 2025 | 75.91 | 75.97 | 75.68 | 75.78 | 75.44 | -0.29% | 4,444,275 |
| Aug 14, 2025 | 76.28 | 76.28 | 75.85 | 76.00 | 75.66 | -0.43% | 5,379,595 |
| Aug 13, 2025 | 76.18 | 76.41 | 76.13 | 76.33 | 75.99 | 0.73% | 10,876,034 |
| Aug 12, 2025 | 75.63 | 75.81 | 75.37 | 75.78 | 75.44 | - | 14,951,436 |
| Aug 11, 2025 | 75.78 | 75.92 | 75.65 | 75.78 | 75.44 | 0.24% | 3,828,160 |
| Aug 8, 2025 | 75.80 | 75.87 | 75.52 | 75.60 | 75.26 | -0.45% | 5,622,526 |
| Aug 7, 2025 | 76.10 | 76.30 | 75.86 | 75.94 | 75.60 | -0.08% | 5,175,000 |
| Aug 6, 2025 | 75.98 | 76.07 | 75.26 | 76.00 | 75.66 | -0.14% | 7,856,106 |
| Aug 5, 2025 | 75.91 | 76.16 | 75.74 | 76.11 | 75.77 | 0.25% | 5,522,616 |
| Aug 4, 2025 | 75.80 | 76.04 | 75.73 | 75.92 | 75.58 | 0.29% | 3,878,862 |
| Aug 1, 2025 | 75.55 | 75.79 | 75.27 | 75.70 | 75.36 | 0.40% | 7,275,637 |
| Jul 31, 2025 | 75.69 | 75.80 | 75.36 | 75.40 | 74.65 | 0.04% | 4,644,279 |
| Jul 30, 2025 | 75.37 | 75.62 | 75.21 | 75.37 | 74.62 | -0.50% | 2,525,637 |
| Jul 29, 2025 | 75.24 | 75.79 | 75.12 | 75.75 | 74.99 | 1.09% | 7,207,990 |
| Jul 28, 2025 | 75.18 | 75.18 | 74.88 | 74.93 | 74.18 | -0.39% | 1,355,222 |
| Jul 25, 2025 | 74.94 | 75.27 | 74.76 | 75.22 | 74.47 | 0.52% | 1,928,146 |
| Jul 24, 2025 | 74.70 | 75.08 | 74.46 | 74.83 | 74.08 | -0.12% | 2,207,372 |
| Jul 23, 2025 | 74.92 | 74.99 | 74.77 | 74.92 | 74.17 | -0.17% | 1,365,276 |
| Jul 22, 2025 | 74.94 | 75.17 | 74.80 | 75.05 | 74.30 | 0.32% | 2,600,816 |
| Jul 21, 2025 | 75.01 | 75.14 | 74.77 | 74.81 | 74.06 | 0.63% | 1,756,096 |
| Jul 18, 2025 | 74.61 | 74.61 | 74.22 | 74.34 | 73.60 | 0.15% | 1,674,375 |
| Jul 17, 2025 | 74.01 | 74.37 | 74.01 | 74.23 | 73.49 | 0.32% | 1,749,463 |
| Jul 16, 2025 | 74.16 | 74.38 | 73.36 | 73.99 | 73.25 | 0.07% | 3,522,773 |
| Jul 15, 2025 | 74.64 | 74.64 | 73.86 | 73.94 | 73.20 | -0.47% | 2,343,097 |
| Jul 14, 2025 | 74.19 | 74.44 | 74.08 | 74.29 | 73.55 | -0.08% | 1,275,011 |
| Jul 11, 2025 | 74.71 | 74.71 | 74.26 | 74.35 | 73.61 | -1.05% | 1,483,384 |
| Jul 10, 2025 | 75.09 | 75.25 | 74.81 | 75.14 | 74.39 | 0.11% | 1,885,832 |
| Jul 9, 2025 | 74.59 | 75.07 | 74.57 | 75.06 | 74.31 | 0.81% | 1,386,310 |
| Jul 8, 2025 | 74.51 | 74.51 | 74.27 | 74.46 | 73.72 | -0.28% | 4,718,971 |
| Jul 7, 2025 | 75.13 | 75.25 | 74.52 | 74.67 | 73.92 | -0.98% | 1,769,446 |
| Jul 3, 2025 | 75.63 | 75.64 | 75.34 | 75.41 | 74.66 | -0.41% | 1,976,787 |
| Jul 2, 2025 | 75.36 | 75.72 | 75.21 | 75.72 | 74.96 | -0.15% | 2,713,362 |
| Jul 1, 2025 | 75.76 | 75.88 | 75.45 | 75.83 | 75.07 | -0.09% | 2,070,640 |
| Jun 30, 2025 | 75.48 | 76.02 | 75.47 | 75.90 | 74.81 | 0.93% | 6,639,755 |
| Jun 27, 2025 | 75.35 | 75.63 | 75.06 | 75.20 | 74.12 | -0.28% | 1,551,706 |
| Jun 26, 2025 | 75.14 | 75.42 | 74.84 | 75.41 | 74.32 | 0.43% | 3,884,471 |